Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 18.01 | 18.22 | 17.88 | 18.04 | 471,279 | +0.11(+0.64%) |
Jul 30, 2013 | 18.19 | 18.33 | 17.83 | 17.93 | 435,300 | -0.14(-0.80%) |
Jul 29, 2013 | 18.19 | 18.29 | 18.01 | 18.07 | 214,828 | -0.14(-0.80%) |
Jul 26, 2013 | 18.05 | 18.24 | 17.77 | 18.22 | 439,795 | +0.14(+0.77%) |
Jul 25, 2013 | 17.43 | 18.12 | 17.42 | 18.08 | 567,948 | +0.59(+3.34%) |
Jul 24, 2013 | 17.86 | 17.88 | 17.42 | 17.49 | 670,038 | -0.33(-1.83%) |
Jul 23, 2013 | 17.85 | 17.87 | 17.61 | 17.82 | 385,242 | -0.04(-0.23%) |
Jul 22, 2013 | 17.83 | 17.89 | 17.68 | 17.86 | 471,294 | +0.02(+0.09%) |
Jul 19, 2013 | 17.64 | 18.09 | 17.35 | 17.85 | 1,174,944 | -0.51(-2.79%) |
Jul 18, 2013 | 18.64 | 18.64 | 18.25 | 18.36 | 987,968 | -0.22(-1.18%) |
Jul 17, 2013 | 18.67 | 18.90 | 18.52 | 18.58 | 687,029 | -0.06(-0.35%) |
Jul 16, 2013 | 18.38 | 18.64 | 18.38 | 18.64 | 651,660 | +0.24(+1.32%) |
Jul 15, 2013 | 18.17 | 18.50 | 18.17 | 18.40 | 707,297 | +0.21(+1.14%) |
Jul 12, 2013 | 18.14 | 18.24 | 18.08 | 18.19 | 243,369 | +0.00(+0.00%) |
Jul 11, 2013 | 18.16 | 18.30 | 18.03 | 18.19 | 402,005 | +0.17(+0.92%) |
Jul 10, 2013 | 18.05 | 18.05 | 17.82 | 18.03 | 281,248 | -0.02(-0.09%) |
Jul 09, 2013 | 17.90 | 18.22 | 17.81 | 18.04 | 657,057 | +0.26(+1.49%) |
Jul 08, 2013 | 17.81 | 17.84 | 17.59 | 17.78 | 503,454 | +0.02(+0.12%) |
Jul 05, 2013 | 17.87 | 17.87 | 17.56 | 17.76 | 445,109 | +0.04(+0.20%) |
Jul 03, 2013 | 17.61 | 17.76 | 17.50 | 17.72 | 201,439 | +0.09(+0.50%) |
Jul 02, 2013 | 17.72 | 17.82 | 17.52 | 17.63 | 530,388 | -0.08(-0.44%) |
Jul 01, 2013 | 17.73 | 17.95 | 17.63 | 17.71 | 554,570 | +0.08(+0.44%) |
Jun 28, 2013 | 17.66 | 17.84 | 17.56 | 17.63 | 966,806 | +0.03(+0.15%) |
Jun 27, 2013 | 17.60 | 17.74 | 17.58 | 17.61 | 398,444 | +0.07(+0.38%) |
Jun 26, 2013 | 17.67 | 17.67 | 17.51 | 17.54 | 509,502 | +0.07(+0.39%) |
Jun 25, 2013 | 17.40 | 17.71 | 17.30 | 17.47 | 758,551 | +0.20(+1.13%) |
Jun 24, 2013 | 17.05 | 17.45 | 16.90 | 17.28 | 938,970 | +0.08(+0.45%) |
Jun 21, 2013 | 17.00 | 17.32 | 17.00 | 17.20 | 1,307,151 | +0.26(+1.52%) |
Jun 20, 2013 | 16.80 | 17.05 | 16.80 | 16.94 | 795,180 | -0.09(-0.54%) |
Jun 19, 2013 | 17.13 | 17.35 | 17.01 | 17.04 | 427,112 | -0.28(-1.63%) |
Jun 18, 2013 | 17.03 | 17.34 | 16.90 | 17.32 | 627,439 | +0.31(+1.81%) |
Jun 17, 2013 | 16.84 | 17.05 | 16.80 | 17.01 | 674,468 | +0.26(+1.56%) |
Jun 14, 2013 | 16.60 | 16.87 | 16.54 | 16.75 | 637,325 | +0.16(+0.96%) |
Jun 13, 2013 | 16.19 | 16.63 | 16.19 | 16.59 | 605,885 | +0.40(+2.44%) |
Jun 12, 2013 | 16.17 | 16.25 | 16.09 | 16.19 | 680,829 | +0.08(+0.48%) |
Jun 11, 2013 | 15.97 | 16.37 | 15.77 | 16.12 | 784,579 | +0.11(+0.71%) |
Jun 10, 2013 | 15.15 | 16.07 | 15.15 | 16.00 | 1,403,975 | +1.02(+6.82%) |
Jun 07, 2013 | 14.81 | 15.05 | 14.73 | 14.98 | 588,800 | +0.25(+1.71%) |
Jun 06, 2013 | 14.73 | 14.90 | 14.66 | 14.73 | 697,055 | -0.03(-0.21%) |
Jun 05, 2013 | 14.71 | 14.88 | 14.61 | 14.76 | 630,101 | +0.06(+0.38%) |
Jun 04, 2013 | 14.95 | 14.97 | 14.55 | 14.71 | 1,040,647 | -0.22(-1.44%) |
Jun 03, 2013 | 14.78 | 15.02 | 14.72 | 14.92 | 771,626 | +0.14(+0.97%) |
May 31, 2013 | 14.84 | 14.94 | 14.77 | 14.78 | 437,510 | -0.16(-1.10%) |
May 30, 2013 | 15.13 | 15.14 | 14.89 | 14.94 | 459,203 | -0.13(-0.85%) |
May 29, 2013 | 15.30 | 15.38 | 15.04 | 15.07 | 349,834 | -0.30(-1.97%) |
May 28, 2013 | 15.42 | 15.64 | 15.28 | 15.37 | 673,091 | +0.05(+0.30%) |
May 24, 2013 | 15.24 | 15.40 | 15.23 | 15.33 | 300,033 | -0.01(-0.03%) |
May 23, 2013 | 15.04 | 15.34 | 14.92 | 15.33 | 737,155 | +0.15(+0.98%) |
May 22, 2013 | 15.36 | 15.52 | 15.11 | 15.18 | 596,795 | -0.20(-1.30%) |
May 21, 2013 | 15.57 | 15.61 | 15.36 | 15.38 | 585,941 | -0.23(-1.45%) |
May 20, 2013 | 16.04 | 16.04 | 15.56 | 15.61 | 504,552 | -0.44(-2.72%) |
May 17, 2013 | 16.05 | 16.12 | 15.90 | 16.05 | 492,276 | +0.08(+0.48%) |
May 16, 2013 | 16.01 | 16.17 | 15.93 | 15.97 | 348,771 | -0.06(-0.38%) |
May 15, 2013 | 15.92 | 16.07 | 15.67 | 16.03 | 597,623 | +0.36(+2.29%) |
May 13, 2013 | 15.69 | 15.72 | 15.54 | 15.67 | 417,958 | -0.01(-0.03%) |
May 10, 2013 | 15.73 | 15.78 | 15.58 | 15.68 | 363,629 | -0.03(-0.16%) |
May 09, 2013 | 15.79 | 15.89 | 15.68 | 15.70 | 387,010 | -0.13(-0.81%) |
May 08, 2013 | 15.83 | 15.87 | 15.55 | 15.83 | 539,870 | -0.08(-0.52%) |
May 07, 2013 | 15.55 | 15.91 | 15.46 | 15.91 | 519,435 | +0.43(+2.75%) |
May 06, 2013 | 15.53 | 15.61 | 15.44 | 15.49 | 474,397 | -0.11(-0.72%) |
May 03, 2013 | 15.50 | 15.79 | 15.52 | 15.60 | 650,035 | +0.08(+0.50%) |
May 02, 2013 | 15.43 | 15.63 | 15.36 | 15.52 | 554,769 | +0.15(+1.00%) |